日本調剤の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/09/24 | 1,512.5 | 1,565 | 1,510 | 1,547.5 | ±0 | ±0% | 21,840 |
| 2010/09/22 | 1,595 | 1,595 | 1,547.5 | 1,547.5 | -25 | -1.6% | 21,620 |
| 2010/09/21 | 1,575 | 1,600 | 1,565 | 1,572.5 | +15 | +1% | 20,800 |
| 2010/09/17 | 1,522.5 | 1,572.5 | 1,497.5 | 1,557.5 | +20 | +1.3% | 37,920 |
| 2010/09/16 | 1,570 | 1,587.5 | 1,530 | 1,537.5 | -27.5 | -1.8% | 39,740 |
| 2010/09/15 | 1,560 | 1,595 | 1,540 | 1,565 | -17.5 | -1.1% | 36,180 |
| 2010/09/14 | 1,640 | 1,642.5 | 1,570 | 1,582.5 | -7.5 | -0.5% | 76,480 |
| 2010/09/13 | 1,491.5 | 1,625 | 1,460.5 | 1,590 | +123.5 | +8.4% | 81,800 |
| 2010/09/10 | 1,494 | 1,494 | 1,459 | 1,466.5 | +16 | +1.1% | 27,220 |
| 2010/09/09 | 1,475 | 1,497.5 | 1,440.5 | 1,450.5 | +3 | +0.2% | 44,860 |
| 2010/09/08 | 1,392.5 | 1,479.5 | 1,382.5 | 1,447.5 | +64.5 | +4.7% | 51,220 |
| 2010/09/07 | 1,370.5 | 1,400 | 1,365 | 1,383 | +4 | +0.3% | 24,280 |
| 2010/09/06 | 1,368.5 | 1,382.5 | 1,362.5 | 1,379 | +18.5 | +1.4% | 23,240 |
| 2010/09/03 | 1,357.5 | 1,371 | 1,352.5 | 1,360.5 | -11 | -0.8% | 19,640 |
| 2010/09/02 | 1,397 | 1,397 | 1,360 | 1,371.5 | -6 | -0.4% | 26,600 |
| 2010/09/01 | 1,383.5 | 1,400 | 1,365.5 | 1,377.5 | -6 | -0.4% | 23,280 |
| 2010/08/31 | 1,392.5 | 1,417.5 | 1,375.5 | 1,383.5 | -34 | -2.4% | 30,120 |
| 2010/08/30 | 1,425 | 1,458 | 1,411 | 1,417.5 | +2.5 | +0.2% | 29,660 |
| 2010/08/27 | 1,375 | 1,424.5 | 1,375 | 1,415 | +22.5 | +1.6% | 30,780 |
| 2010/08/26 | 1,361.5 | 1,399 | 1,360 | 1,392.5 | +10.5 | +0.8% | 32,200 |
| 2010/08/25 | 1,351 | 1,400 | 1,333.5 | 1,382 | -11 | -0.8% | 34,140 |
| 2010/08/24 | 1,405 | 1,407 | 1,373.5 | 1,393 | -14.5 | -1% | 35,420 |
| 2010/08/23 | 1,400 | 1,424.5 | 1,391.5 | 1,407.5 | +21.5 | +1.6% | 24,780 |
| 2010/08/20 | 1,397.5 | 1,414.5 | 1,375 | 1,386 | -44 | -3.1% | 55,720 |
| 2010/08/19 | 1,385.5 | 1,437.5 | 1,385.5 | 1,430 | +56.5 | +4.1% | 51,600 |
| 2010/08/18 | 1,401 | 1,419 | 1,369 | 1,373.5 | -38 | -2.7% | 96,540 |
| 2010/08/17 | 1,410 | 1,440 | 1,397.5 | 1,411.5 | -24.5 | -1.7% | 60,120 |
| 2010/08/16 | 1,383 | 1,455 | 1,328.5 | 1,436 | +78 | +5.7% | 106,980 |
| 2010/08/13 | 1,385 | 1,432.5 | 1,318.5 | 1,358 | -27 | -1.9% | 165,420 |
| 2010/08/12 | 1,436.5 | 1,438.5 | 1,369 | 1,385 | -97.5 | -6.6% | 90,700 |
| 2010/08/11 | 1,580 | 1,597.5 | 1,465 | 1,482.5 | -132.5 | -8.2% | 121,880 |
| 2010/08/10 | 1,640 | 1,650 | 1,592.5 | 1,615 | -37.5 | -2.3% | 21,180 |
| 2010/08/09 | 1,650 | 1,680 | 1,627.5 | 1,652.5 | -22.5 | -1.3% | 25,020 |
| 2010/08/06 | 1,672.5 | 1,690 | 1,665 | 1,675 | -20 | -1.2% | 15,000 |
| 2010/08/05 | 1,700 | 1,705 | 1,665 | 1,695 | -2.5 | -0.1% | 22,360 |
| 2010/08/04 | 1,690 | 1,707.5 | 1,675 | 1,697.5 | +17.5 | +1% | 74,920 |
| 2010/08/03 | 1,697.5 | 1,712.5 | 1,672.5 | 1,680 | -20 | -1.2% | 36,460 |
| 2010/08/02 | 1,590 | 1,717.5 | 1,590 | 1,700 | +100 | +6.3% | 101,800 |
| 2010/07/30 | 1,667.5 | 1,667.5 | 1,570 | 1,600 | -65 | -3.9% | 54,940 |
| 2010/07/29 | 1,680 | 1,700 | 1,655 | 1,665 | -45 | -2.6% | 32,920 |
| 2010/07/28 | 1,725 | 1,747.5 | 1,700 | 1,710 | -10 | -0.6% | 32,500 |
| 2010/07/27 | 1,730 | 1,760 | 1,712.5 | 1,720 | -10 | -0.6% | 30,980 |
| 2010/07/26 | 1,715 | 1,750 | 1,702.5 | 1,730 | +7.5 | +0.4% | 24,660 |
| 2010/07/23 | 1,690 | 1,750 | 1,690 | 1,722.5 | +22.5 | +1.3% | 49,500 |
| 2010/07/22 | 1,680 | 1,740 | 1,680 | 1,700 | -7.5 | -0.4% | 28,200 |
| 2010/07/21 | 1,665 | 1,755 | 1,657.5 | 1,707.5 | +62.5 | +3.8% | 69,160 |
| 2010/07/20 | 1,725 | 1,725 | 1,635 | 1,645 | -105 | -6% | 107,260 |
| 2010/07/16 | 1,875 | 1,885 | 1,715 | 1,750 | -140 | -7.4% | 99,640 |
| 2010/07/15 | 1,965 | 1,965 | 1,887.5 | 1,890 | -72.5 | -3.7% | 37,220 |
| 2010/07/14 | 1,930 | 1,965 | 1,925 | 1,962.5 | +47.5 | +2.5% | 38,260 |
3651～
3700
件表示中 / 5125件
類似銘柄と比較する
現在ご覧いただいている「日本調剤」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日本調剤 | 391,500円 | +3.4% | -0.2% | 0.00% | 33.42倍 | 1.98倍 |
|
調剤２位、関東甲信越の門前薬局が地盤。後発医薬品製造を兼営。医療従事者の派遣・紹介も |
| 青山商 | 246,600円 | +2.6% | +10.9% | 5.52% | 12.60倍 | 0.67倍 |
|
紳士服業界首位、郊外型紳士服専門店チェーンの草分け。靴修理店「ミニット」や飲食店も展開 |
| ＲＩＺＡＰ Ｇ | 20,600円 | +0.5% | - | 0.00% | 61.49倍 | 2.39倍 |
|
減量ジム「ライザップ」や廉価ジム「チョコザップ」を展開。小売り事業も。ＳＯＭＰＯＨＤが出資 |
| アークランズ | 185,000円 | +6.1% | -0.9% | 2.16% | 9.94倍 | 0.95倍 |
|
新潟地盤のＨＣ「ムサシ」が中核、２０年にＬＩＸＩＬビバ買収で業界５位に。傘下に外食子会社 |
| ドトル日レス | 259,500円 | +3.8% | +11.5% | 2.08% | 15.24倍 | 1.05倍 |
|
傘下にＦＣ主体の喫茶ドトール、「星乃珈琲店」展開する日レスなど。コーヒー類の卸売りも |
市場注目の銘柄
チャート関連のコラム
